53,750€
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 54,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 18.11.2025 | 54,25 | 54,25 | 52,75 | 53,75 | -5,29% | - |
| 17.11.2025 | 56,75 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 14.11.2025 | 57,00 | 57,25 | 57,00 | 57,25 | -0,87% | - |
| 13.11.2025 | 59,75 | 60,25 | 57,25 | 57,75 | -2,53% | - |
| 12.11.2025 | 57,75 | 59,25 | 57,25 | 59,25 | 2,16% | - |
| 11.11.2025 | 59,25 | 60,00 | 57,25 | 58,00 | -5,31% | - |
| 10.11.2025 | 62,00 | 62,00 | 61,25 | 61,25 | -2,39% | - |
| 06.11.2025 | 63,25 | 63,25 | 62,75 | 62,75 | 0,40% | - |
| 05.11.2025 | 49,85 | 62,50 | 49,85 | 62,50 | 20,77% | - |
| 04.11.2025 | 53,75 | 53,75 | 51,25 | 51,75 | -3,72% | - |
| 03.11.2025 | 53,75 | 54,25 | 53,75 | 53,75 | 0,00% | - |
| 31.10.2025 | 52,75 | 54,00 | 52,25 | 53,75 | -2,27% | - |
| 29.10.2025 | 54,25 | 55,25 | 53,25 | 55,00 | -1,79% | - |
| 28.10.2025 | 56,25 | 56,25 | 56,00 | 56,00 | -3,03% | - |
| 27.10.2025 | 57,25 | 57,75 | 57,25 | 57,75 | 3,59% | - |
| 24.10.2025 | 55,75 | 56,25 | 55,75 | 55,75 | -3,04% | - |
| 23.10.2025 | 56,75 | 57,75 | 56,75 | 57,50 | -0,43% | - |
| 22.10.2025 | 58,75 | 59,00 | 57,25 | 57,75 | -1,28% | - |
| 21.10.2025 | 56,50 | 58,75 | 56,00 | 58,50 | 3,08% | - |
| 20.10.2025 | 54,75 | 57,25 | 54,75 | 56,75 | 3,18% | - |
| 17.10.2025 | 56,25 | 56,25 | 55,00 | 55,00 | 1,38% | - |
| 16.10.2025 | 56,25 | 56,75 | 52,75 | 54,25 | -4,41% | - |
| 15.10.2025 | 56,25 | 56,75 | 56,25 | 56,75 | 8,61% | - |
| 14.10.2025 | 52,75 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 13.10.2025 | 50,75 | 52,75 | 50,75 | 52,25 | -0,95% | - |
| 10.10.2025 | 52,25 | 52,75 | 52,25 | 52,75 | -1,86% | - |
| 09.10.2025 | 53,25 | 53,75 | 53,25 | 53,75 | 0,00% | - |
| 08.10.2025 | 53,25 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 07.10.2025 | 54,75 | 55,25 | 52,25 | 53,25 | -1,39% | - |
| 06.10.2025 | 53,25 | 54,00 | 53,25 | 54,00 | 4,85% | - |
| 03.10.2025 | 51,25 | 51,50 | 50,20 | 51,50 | 3,21% | - |
| 02.10.2025 | 50,75 | 51,75 | 49,50 | 49,90 | -3,11% | - |
| 01.10.2025 | 51,75 | 52,75 | 51,25 | 51,50 | -4,19% | - |
| 30.09.2025 | 53,50 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 29.09.2025 | 51,75 | 53,25 | 50,75 | 53,25 | 4,93% | - |
| 26.09.2025 | 50,75 | 51,00 | 50,75 | 50,75 | -1,46% | - |
| 25.09.2025 | 52,25 | 52,25 | 50,75 | 51,50 | -1,90% | - |
| 24.09.2025 | 52,25 | 52,75 | 52,25 | 52,50 | 0,96% | - |
| 23.09.2025 | 51,75 | 52,25 | 51,75 | 52,00 | 0,00% | - |
| 22.09.2025 | 51,75 | 52,75 | 51,00 | 52,00 | -1,89% | - |
| 19.09.2025 | 53,25 | 53,25 | 53,00 | 53,00 | 0,47% | - |
| 18.09.2025 | 53,25 | 53,75 | 52,25 | 52,75 | -2,76% | - |
| 17.09.2025 | 53,25 | 54,75 | 53,25 | 54,25 | 3,83% | - |
| 16.09.2025 | 52,25 | 52,25 | 52,00 | 52,25 | -2,79% | - |
| 11.09.2025 | 53,75 | 54,25 | 53,75 | 53,75 | 3,37% | - |
| 10.09.2025 | 51,75 | 52,00 | 51,75 | 52,00 | 0,48% | - |
| 09.09.2025 | 53,25 | 53,75 | 51,75 | 51,75 | -4,61% | - |
| 08.09.2025 | 55,25 | 56,00 | 54,25 | 54,25 | -1,81% | - |
| 05.09.2025 | 55,25 | 57,25 | 54,75 | 55,25 | 0,00% | - |
| 04.09.2025 | 56,25 | 57,75 | 54,75 | 55,25 | -2,64% | - |
| 03.09.2025 | 55,25 | 57,25 | 55,25 | 56,75 | 3,65% | - |
| 02.09.2025 | 54,25 | 56,25 | 52,75 | 54,75 | 1,86% | 200,00 |
| 01.09.2025 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 29.08.2025 | 53,25 | 53,75 | 52,75 | 53,75 | 0,00% | - |
| 28.08.2025 | 53,75 | 54,75 | 52,25 | 53,75 | -0,92% | - |
| 27.08.2025 | 53,25 | 55,25 | 52,75 | 54,25 | 2,84% | - |
| 26.08.2025 | 51,25 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 25.08.2025 | 51,75 | 52,00 | 50,50 | 51,75 | -0,96% | - |
| 22.08.2025 | 48,20 | 52,25 | 47,20 | 52,25 | 8,18% | 100,00 |
| 21.08.2025 | 48,00 | 48,50 | 46,60 | 48,30 | 0,84% | - |
| 20.08.2025 | 49,20 | 49,20 | 47,50 | 47,90 | -2,44% | - |
| 19.08.2025 | 49,20 | 50,25 | 48,80 | 49,10 | -0,41% | - |
| 18.08.2025 | 51,25 | 51,25 | 49,30 | 49,30 | -3,80% | - |
| 15.08.2025 | 51,25 | 52,25 | 50,25 | 51,25 | -0,97% | - |
| 14.08.2025 | 52,25 | 52,75 | 50,75 | 51,75 | -1,90% | - |
| 13.08.2025 | 48,70 | 52,75 | 48,10 | 52,75 | 8,32% | 23,00 |
| 12.08.2025 | 42,30 | 48,90 | 41,70 | 48,70 | 15,13% | - |
| 11.08.2025 | 42,00 | 42,70 | 41,30 | 42,30 | 0,71% | - |
| 08.08.2025 | 42,40 | 42,80 | 41,50 | 42,00 | -0,71% | - |
| 07.08.2025 | 43,20 | 44,70 | 41,70 | 42,30 | -1,86% | - |
| 06.08.2025 | 42,00 | 43,10 | 40,70 | 43,10 | 2,38% | - |
| 05.08.2025 | 42,40 | 43,90 | 36,70 | 42,10 | 0,96% | - |
| 04.08.2025 | 41,60 | 42,20 | 41,10 | 41,70 | 0,48% | - |
| 01.08.2025 | 45,20 | 45,40 | 41,30 | 41,50 | -8,19% | - |
| 31.07.2025 | 44,40 | 46,20 | 44,20 | 45,20 | 1,57% | - |
| 30.07.2025 | 44,00 | 45,40 | 43,80 | 44,50 | 1,37% | - |
| 29.07.2025 | 44,20 | 45,20 | 43,70 | 43,90 | -0,90% | - |
| 28.07.2025 | 43,10 | 44,40 | 43,10 | 44,30 | 2,78% | - |
| 25.07.2025 | 42,90 | 46,80 | 42,10 | 43,10 | 0,47% | - |
| 24.07.2025 | 45,30 | 46,00 | 42,70 | 42,90 | -6,13% | - |
| 23.07.2025 | 44,80 | 46,40 | 44,80 | 45,70 | 2,70% | - |
| 22.07.2025 | 44,00 | 44,90 | 43,80 | 44,50 | 1,37% | - |
| 21.07.2025 | 44,50 | 45,30 | 43,70 | 43,90 | -1,35% | - |
| 18.07.2025 | 45,10 | 46,30 | 43,50 | 44,50 | -1,11% | 23,00 |
| 17.07.2025 | 45,10 | 47,40 | 44,70 | 45,00 | 0,22% | - |
| 16.07.2025 | 45,00 | 46,20 | 43,40 | 44,90 | -0,88% | - |
| 15.07.2025 | 46,40 | 47,10 | 45,30 | 45,30 | -2,16% | - |
| 14.07.2025 | 46,60 | 47,20 | 45,70 | 46,30 | -0,43% | - |
| 11.07.2025 | 50,25 | 50,25 | 46,50 | 46,50 | -7,28% | - |
| 10.07.2025 | 45,00 | 51,25 | 44,80 | 50,15 | 10,46% | - |
| 09.07.2025 | 46,50 | 48,30 | 45,10 | 45,40 | -2,37% | - |
| 08.07.2025 | 47,40 | 49,10 | 46,30 | 46,50 | -1,69% | - |
| 07.07.2025 | 50,75 | 52,00 | 47,30 | 47,30 | -6,80% | - |
| 04.07.2025 | 51,25 | 51,25 | 50,75 | 50,75 | -1,46% | - |
| 03.07.2025 | 50,05 | 52,25 | 49,90 | 51,50 | 3,21% | - |
| 02.07.2025 | 49,40 | 50,25 | 48,70 | 49,90 | 1,22% | - |
| 01.07.2025 | 46,60 | 50,75 | 46,40 | 49,30 | 6,02% | - |
| 30.06.2025 | 47,40 | 48,50 | 46,30 | 46,50 | -2,52% | - |
| 27.06.2025 | 46,70 | 48,40 | 46,70 | 47,70 | 2,58% | - |